Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 341.13 | 342.55 | 337.54 | 337.82 | 3,237,143 | -6.39(-1.86%) |
May 17, 2024 | 344.76 | 344.93 | 340.59 | 344.21 | 2,743,541 | +1.48(+0.43%) |
May 16, 2024 | 348.00 | 348.25 | 342.67 | 342.73 | 3,121,752 | -5.94(-1.70%) |
May 15, 2024 | 345.18 | 350.44 | 344.69 | 348.67 | 4,150,884 | +8.17(+2.40%) |
May 14, 2024 | 335.05 | 344.25 | 333.00 | 340.50 | 5,879,436 | -0.46(-0.13%) |
May 13, 2024 | 348.06 | 348.79 | 340.40 | 340.96 | 4,052,940 | -5.47(-1.58%) |
May 10, 2024 | 347.46 | 349.81 | 344.69 | 346.43 | 3,413,933 | -1.01(-0.29%) |
May 09, 2024 | 339.25 | 348.00 | 338.88 | 347.44 | 3,800,384 | +8.61(+2.54%) |
May 08, 2024 | 338.78 | 340.44 | 337.63 | 338.83 | 3,123,035 | -1.86(-0.55%) |
May 07, 2024 | 343.60 | 345.54 | 340.38 | 340.69 | 2,930,548 | -1.60(-0.47%) |
May 06, 2024 | 346.00 | 346.38 | 340.44 | 342.29 | 3,366,195 | -0.56(-0.16%) |
May 03, 2024 | 341.28 | 346.88 | 340.37 | 342.85 | 4,165,058 | +7.32(+2.18%) |
May 02, 2024 | 335.50 | 336.00 | 330.98 | 335.53 | 3,251,059 | +3.56(+1.07%) |
May 01, 2024 | 333.01 | 335.39 | 329.43 | 331.97 | 3,267,750 | -2.25(-0.67%) |
Apr 30, 2024 | 335.72 | 337.44 | 332.86 | 334.22 | 3,089,319 | -2.58(-0.77%) |
Apr 29, 2024 | 335.00 | 337.33 | 334.14 | 336.80 | 2,603,284 | +1.71(+0.51%) |
Apr 26, 2024 | 331.00 | 335.83 | 330.99 | 335.09 | 2,465,263 | +3.11(+0.94%) |
Apr 25, 2024 | 329.72 | 332.91 | 326.90 | 331.98 | 3,787,336 | -1.03(-0.31%) |
Apr 24, 2024 | 337.07 | 337.55 | 331.82 | 333.01 | 4,027,908 | -5.99(-1.77%) |
Apr 23, 2024 | 338.00 | 340.19 | 336.30 | 339.00 | 3,697,196 | +2.89(+0.86%) |
Apr 22, 2024 | 338.22 | 339.45 | 333.71 | 336.11 | 3,111,696 | +0.75(+0.22%) |
Apr 19, 2024 | 334.71 | 335.87 | 332.58 | 335.36 | 3,076,576 | +2.47(+0.74%) |
Apr 18, 2024 | 335.65 | 336.95 | 331.32 | 332.89 | 3,717,423 | +0.06(+0.02%) |
Apr 17, 2024 | 336.78 | 337.25 | 331.94 | 332.83 | 4,273,502 | -2.00(-0.60%) |
Apr 16, 2024 | 336.82 | 338.11 | 332.96 | 334.83 | 4,525,458 | -3.10(-0.92%) |
Apr 15, 2024 | 345.92 | 346.07 | 337.19 | 337.93 | 4,209,005 | -4.94(-1.44%) |
Apr 12, 2024 | 346.12 | 346.12 | 341.51 | 342.87 | 3,550,347 | -4.50(-1.30%) |
Apr 11, 2024 | 351.04 | 351.91 | 345.79 | 347.37 | 4,148,287 | -3.19(-0.91%) |
Apr 10, 2024 | 351.87 | 353.99 | 348.75 | 350.56 | 4,805,070 | -10.86(-3.00%) |
Apr 09, 2024 | 363.63 | 364.45 | 358.73 | 361.42 | 3,022,696 | -0.63(-0.17%) |
Apr 08, 2024 | 358.07 | 362.57 | 357.26 | 362.05 | 4,339,786 | +4.18(+1.17%) |
Apr 05, 2024 | 357.68 | 359.33 | 356.02 | 357.87 | 3,243,489 | +0.19(+0.05%) |
Apr 04, 2024 | 362.61 | 365.00 | 356.91 | 357.68 | 4,381,520 | -2.22(-0.62%) |
Apr 03, 2024 | 362.00 | 362.40 | 359.00 | 359.90 | 4,723,076 | -3.10(-0.85%) |
Apr 02, 2024 | 364.50 | 366.86 | 362.96 | 363.00 | 4,649,791 | -5.03(-1.37%) |